Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.87 | 46.67 | 45.41 | 45.87 | 2,026,335 | -1.07(-2.28%) |
May 27, 2010 | 45.96 | 46.98 | 45.96 | 46.93 | 2,799,976 | +1.85(+4.10%) |
May 26, 2010 | 45.41 | 46.41 | 44.76 | 45.09 | 2,475,434 | -0.03(-0.07%) |
May 25, 2010 | 43.41 | 45.19 | 42.77 | 45.12 | 57,473 | +0.31(+0.70%) |
May 24, 2010 | 45.54 | 45.59 | 44.69 | 44.81 | 2,518,364 | -0.72(-1.59%) |
May 21, 2010 | 43.62 | 45.70 | 43.47 | 45.53 | 5,321,451 | +0.95(+2.14%) |
May 20, 2010 | 46.29 | 46.32 | 43.92 | 44.58 | 5,250,225 | -2.84(-6.00%) |
May 19, 2010 | 48.20 | 48.66 | 46.75 | 47.42 | 3,837,656 | -1.74(-3.54%) |
May 18, 2010 | 50.12 | 50.54 | 48.39 | 49.16 | 11,398 | -0.25(-0.52%) |
May 17, 2010 | 49.82 | 49.95 | 48.23 | 49.42 | 2,087,392 | -0.18(-0.36%) |
May 14, 2010 | 49.60 | 50.56 | 49.05 | 49.60 | 2,423,266 | -1.18(-2.32%) |
May 13, 2010 | 51.43 | 52.42 | 50.72 | 50.77 | 3,511,446 | -0.70(-1.36%) |
May 12, 2010 | 50.87 | 51.90 | 50.75 | 51.47 | 2,741,574 | +0.95(+1.89%) |
May 11, 2010 | 51.31 | 51.67 | 50.35 | 50.52 | 32,630 | +0.18(+0.36%) |
May 10, 2010 | 49.40 | 50.37 | 49.16 | 50.34 | 4,175,928 | +4.20(+9.11%) |
May 07, 2010 | 47.77 | 48.63 | 46.00 | 46.14 | 4,217,618 | -1.53(-3.22%) |
May 06, 2010 | 47.34 | 50.13 | 45.83 | 47.67 | 438,204 | -1.99(-4.01%) |
May 05, 2010 | 49.90 | 50.49 | 49.17 | 49.66 | 2,519,122 | -0.84(-1.66%) |
May 04, 2010 | 51.33 | 51.39 | 50.17 | 50.50 | 19,894 | -1.55(-2.97%) |
May 03, 2010 | 51.59 | 52.25 | 51.14 | 52.05 | 2,899,469 | +0.95(+1.87%) |
Apr 30, 2010 | 53.43 | 53.43 | 51.08 | 51.09 | 3,680,765 | -2.40(-4.49%) |
Apr 29, 2010 | 53.61 | 53.85 | 53.21 | 53.50 | 2,292,567 | +0.39(+0.73%) |
Apr 28, 2010 | 52.93 | 53.51 | 52.20 | 53.11 | 4,753,822 | +0.20(+0.37%) |
Apr 27, 2010 | 53.19 | 54.48 | 52.55 | 52.91 | 60,728 | +0.87(+1.67%) |
Apr 26, 2010 | 51.90 | 52.73 | 51.73 | 52.04 | 2,975,599 | +0.38(+0.73%) |
Apr 23, 2010 | 51.75 | 52.29 | 51.03 | 51.66 | 2,007,926 | -0.13(-0.25%) |
Apr 22, 2010 | 50.67 | 51.80 | 50.14 | 51.79 | 1,550,139 | +0.80(+1.56%) |
Apr 21, 2010 | 51.00 | 51.01 | 50.56 | 51.00 | 8,307 | +0.24(+0.47%) |
Apr 20, 2010 | 50.12 | 50.87 | 50.12 | 50.76 | 14,186 | +1.04(+2.10%) |
Apr 19, 2010 | 49.69 | 50.03 | 49.00 | 49.71 | 1,176,680 | +0.01(+0.02%) |
Apr 16, 2010 | 50.16 | 50.78 | 49.07 | 49.71 | 2,179,226 | -0.62(-1.24%) |
Apr 15, 2010 | 50.73 | 51.05 | 50.25 | 50.33 | 1,829,980 | -0.56(-1.10%) |
Apr 14, 2010 | 50.37 | 50.99 | 49.95 | 50.89 | 2,052,583 | +0.68(+1.36%) |
Apr 13, 2010 | 49.61 | 50.35 | 49.41 | 50.21 | 1,996,453 | +0.58(+1.16%) |
Apr 12, 2010 | 49.88 | 50.15 | 49.61 | 49.63 | 1,614,470 | -0.04(-0.08%) |
Apr 09, 2010 | 48.92 | 49.93 | 48.87 | 49.67 | 2,434,272 | +0.96(+1.97%) |
Apr 08, 2010 | 48.70 | 48.89 | 48.44 | 48.71 | 1,500,550 | -0.10(-0.20%) |
Apr 07, 2010 | 49.01 | 49.07 | 48.48 | 48.81 | 1,931,384 | -0.29(-0.59%) |
Apr 06, 2010 | 48.46 | 49.12 | 48.34 | 49.10 | 1,179,612 | +0.40(+0.83%) |
Apr 05, 2010 | 47.90 | 48.71 | 47.85 | 48.69 | 1,597,961 | +1.01(+2.12%) |
Apr 01, 2010 | 47.53 | 47.68 | 47.68 | 47.68 | 1,609,743 | +0.49(+1.03%) |
Mar 31, 2010 | 47.77 | 47.90 | 47.11 | 47.20 | 1,542,467 | -0.67(-1.39%) |
Mar 30, 2010 | 47.88 | 48.14 | 47.68 | 47.86 | 1,040,089 | -0.10(-0.21%) |
Mar 29, 2010 | 48.55 | 48.86 | 47.80 | 47.96 | 1,797,541 | -0.22(-0.46%) |
Mar 26, 2010 | 47.93 | 48.33 | 47.72 | 48.18 | 2,277,766 | +0.57(+1.19%) |
Mar 25, 2010 | 48.96 | 48.96 | 47.61 | 47.62 | 1,953,172 | -0.97(-2.00%) |
Mar 24, 2010 | 49.31 | 49.31 | 48.48 | 48.59 | 1,665,291 | -0.66(-1.34%) |
Mar 23, 2010 | 48.66 | 49.31 | 48.51 | 49.24 | 3,791,707 | +0.74(+1.53%) |
Mar 22, 2010 | 47.58 | 48.55 | 47.58 | 48.51 | 1,787,842 | +0.76(+1.60%) |
Mar 19, 2010 | 48.47 | 48.79 | 47.71 | 47.74 | 2,773,966 | -0.39(-0.82%) |
Mar 18, 2010 | 48.29 | 48.46 | 48.02 | 48.13 | 1,869,044 | +0.09(+0.19%) |
Mar 17, 2010 | 47.63 | 48.22 | 47.63 | 48.04 | 2,381,114 | +0.56(+1.18%) |
Mar 16, 2010 | 47.49 | 48.09 | 47.35 | 47.49 | 1,920,110 | +0.12(+0.24%) |